9007東証P貸借
業種 陸運業
小田急電鉄 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,372.0 (24/01/16) | 1,705.0 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
2,372.0 (24/01/16) | 1,580.0 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,145.0 | 2,164.5 | 2,070.0 | 2,081.5 | -92.0 | -4.2 | 1,535,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,178.0 | 2,198.0 | 2,169.0 | 2,173.5 | +6.0 | +0.3 | 1,595,400 |
3/26 | 2,204.0 | 2,210.0 | 2,148.5 | 2,167.5 | -54.5 | -2.5 | 1,292,200 |
3/25 | 2,201.0 | 2,247.0 | 2,193.5 | 2,222.0 | +14.0 | +0.6 | 978,200 |
3/22 | 2,179.0 | 2,208.0 | 2,178.0 | 2,208.0 | +22.0 | +1.0 | 885,200 |
3/21 | 2,196.0 | 2,206.5 | 2,177.5 | 2,186.0 | +5.5 | +0.3 | 1,063,400 |
3/19 | 2,160.0 | 2,182.5 | 2,141.5 | 2,180.5 | +22.5 | +1.0 | 878,500 |
3/18 | 2,124.0 | 2,162.5 | 2,116.0 | 2,158.0 | +52.5 | +2.5 | 1,131,500 |
3/15 | 2,090.0 | 2,116.5 | 2,083.5 | 2,105.5 | +17.0 | +0.8 | 1,227,700 |
3/14 | 2,061.0 | 2,094.0 | 2,055.5 | 2,088.5 | +28.0 | +1.4 | 968,900 |
3/13 | 2,065.0 | 2,093.0 | 2,058.5 | 2,060.5 | -10.0 | -0.5 | 774,000 |
3/12 | 2,082.5 | 2,088.0 | 2,046.5 | 2,070.5 | -17.0 | -0.8 | 998,200 |
3/11 | 2,086.5 | 2,104.0 | 2,064.0 | 2,087.5 | +4.5 | +0.2 | 1,128,200 |
3/8 | 2,103.5 | 2,103.5 | 2,063.5 | 2,083.0 | -25.0 | -1.2 | 1,306,300 |
3/7 | 2,092.0 | 2,111.5 | 2,081.5 | 2,108.0 | +22.0 | +1.1 | 893,300 |
3/6 | 2,094.0 | 2,111.0 | 2,078.5 | 2,086.0 | -8.0 | -0.4 | 999,500 |
3/5 | 2,108.0 | 2,115.0 | 2,073.0 | 2,094.0 | -21.5 | -1.0 | 762,900 |
3/4 | 2,125.0 | 2,132.5 | 2,097.0 | 2,115.5 | -2.5 | -0.1 | 1,061,100 |
3/1 | 2,109.5 | 2,123.0 | 2,098.5 | 2,118.0 | +13.0 | +0.6 | 680,700 |
2/29 | 2,083.0 | 2,119.0 | 2,062.0 | 2,105.0 | +22.0 | +1.1 | 1,703,900 |
2/28 | 2,062.5 | 2,087.0 | 2,053.0 | 2,083.0 | +15.0 | +0.7 | 891,500 |
2/27 | 2,100.5 | 2,105.0 | 2,062.5 | 2,068.0 | -39.0 | -1.9 | 1,285,200 |
2/26 | 2,118.5 | 2,136.5 | 2,102.0 | 2,107.0 | -2.0 | -0.1 | 813,300 |
2/22 | 2,090.0 | 2,123.0 | 2,086.0 | 2,109.0 | +24.5 | +1.2 | 908,600 |
2/21 | 2,119.0 | 2,123.0 | 2,084.5 | 2,084.5 | -22.5 | -1.1 | 777,000 |
2/20 | 2,129.0 | 2,146.5 | 2,104.0 | 2,107.0 | -22.0 | -1.0 | 843,000 |
2/19 | 2,120.5 | 2,134.5 | 2,103.0 | 2,129.0 | +25.5 | +1.2 | 682,300 |
2/16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | +37.0 | +1.8 | 1,049,900 |
2/15 | 2,075.0 | 2,076.5 | 2,042.5 | 2,066.5 | +8.0 | +0.4 | 1,083,600 |
2/14 | 2,129.0 | 2,155.0 | 2,058.5 | 2,058.5 | -66.5 | -3.1 | 1,564,100 |
2/13 | 2,110.5 | 2,131.5 | 2,078.0 | 2,125.0 | +39.5 | +1.9 | 1,700,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて